Banco Santander Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	66.30	66.30	65.09	65.52	65.52	-0.18%	691
Dec 22, 2025	64.63	65.75	64.63	65.64	65.64	1.64%	4,041
Dec 19, 2025	65.38	65.38	64.15	64.58	64.58	-0.23%	1,592
Dec 18, 2025	64.32	64.91	63.95	64.73	64.73	1.66%	2,177
Dec 17, 2025	62.96	64.32	62.96	63.67	63.67	1.13%	1,081
Dec 16, 2025	63.00	65.00	62.59	62.96	62.96	-0.06%	1,028
Dec 15, 2025	62.18	64.82	61.60	63.00	63.00	2.34%	506
Dec 12, 2025	62.91	62.91	61.22	61.56	61.56	-1.16%	455
Dec 11, 2025	62.49	62.49	61.75	62.28	62.28	0.66%	1,006
Dec 10, 2025	60.25	61.87	60.25	61.87	61.87	3.72%	1,641
Dec 9, 2025	60.22	60.66	59.53	59.65	59.65	1.20%	2,826
Dec 8, 2025	59.87	60.12	58.94	58.94	58.94	-1.57%	3,146
Dec 5, 2025	59.27	60.06	58.93	59.88	59.88	2.04%	892
Dec 4, 2025	58.73	58.73	58.07	58.68	58.68	0.93%	743
Dec 3, 2025	59.45	59.45	57.60	58.14	58.14	-1.22%	1,561
Dec 2, 2025	58.40	58.86	58.30	58.86	58.86	1.62%	1,992
Dec 1, 2025	56.63	58.32	56.63	57.92	57.92	3.34%	5,000
Nov 28, 2025	56.45	57.69	55.98	56.05	56.05	0.29%	1,207
Nov 27, 2025	59.18	60.00	54.99	55.89	55.89	-4.61%	1,006
Nov 26, 2025	56.24	58.59	56.24	58.59	58.59	4.18%	907
Nov 25, 2025	55.23	56.49	55.23	56.24	56.24	3.29%	337
Nov 24, 2025	54.95	55.54	54.45	54.45	54.45	-0.93%	2,422
Nov 21, 2025	55.39	55.39	54.41	54.96	54.96	0.22%	3,223
Nov 19, 2025	54.80	55.36	54.69	54.84	54.84	1.35%	1,320
Nov 18, 2025	54.99	54.99	54.04	54.11	54.11	-2.33%	651
Nov 17, 2025	55.75	56.22	55.19	55.40	55.40	-2.62%	1,604
Nov 14, 2025	57.58	57.58	56.77	56.89	56.89	-1.91%	1,440
Nov 13, 2025	58.85	58.85	57.80	58.00	58.00	-0.75%	1,876
Nov 12, 2025	58.00	58.73	58.00	58.44	58.44	4.34%	8,108
Nov 11, 2025	56.46	57.11	56.01	56.01	56.01	-0.80%	10,212
Nov 10, 2025	55.19	56.75	55.19	56.46	56.46	2.30%	661
Nov 7, 2025	55.74	55.74	54.58	55.19	55.19	0.02%	578
Nov 6, 2025	53.65	55.39	53.65	55.18	55.18	0.79%	4,181
Nov 5, 2025	54.00	55.00	54.00	54.75	54.75	1.39%	70,554
Nov 4, 2025	55.25	55.25	53.70	54.00	54.00	-1.28%	9,812
Nov 3, 2025	54.62	54.90	54.46	54.70	54.70	0.15%	4,066
Oct 31, 2025	54.02	55.20	54.02	54.62	54.62	-0.05%	367
Oct 30, 2025	54.50	57.22	54.46	54.65	54.65	-0.64%	773
Oct 29, 2025	55.10	58.89	53.60	55.00	54.51	2.65%	4,262
Oct 28, 2025	52.29	54.57	52.29	53.58	53.10	0.87%	778
Oct 27, 2025	52.61	53.53	52.61	53.12	52.65	1.59%	8,790
Oct 24, 2025	52.07	52.40	51.81	52.29	51.82	-0.48%	631
Oct 23, 2025	52.57	52.92	52.16	52.54	52.07	0.04%	443
Oct 22, 2025	52.27	52.60	52.17	52.52	52.05	1.49%	495
Oct 21, 2025	53.52	53.52	51.75	51.75	51.29	-2.34%	2,603
Oct 20, 2025	52.90	53.16	52.72	52.99	52.52	0.09%	820
Oct 17, 2025	53.90	53.90	52.49	52.94	52.47	-2.22%	558
Oct 16, 2025	52.60	54.30	52.60	54.14	53.66	0.86%	463
Oct 15, 2025	54.34	54.56	53.44	53.68	53.20	-1.21%	794
Oct 14, 2025	55.53	55.53	54.06	54.34	53.86	-1.16%	640